Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.76 | 37.06 | 33.24 | 34.47 | 5,427,482 | -2.87(-7.68%) |
Apr 29, 2020 | 36.79 | 37.65 | 36.18 | 37.34 | 4,031,840 | +1.64(+4.60%) |
Apr 28, 2020 | 35.64 | 36.90 | 34.88 | 35.69 | 4,590,899 | +1.19(+3.44%) |
Apr 27, 2020 | 32.68 | 34.76 | 32.68 | 34.51 | 2,938,924 | +1.81(+5.52%) |
Apr 24, 2020 | 32.85 | 33.05 | 32.11 | 32.70 | 3,107,338 | +0.10(+0.31%) |
Apr 23, 2020 | 32.83 | 33.52 | 32.43 | 32.60 | 2,612,889 | +0.23(+0.70%) |
Apr 22, 2020 | 34.24 | 34.24 | 32.36 | 32.37 | 3,379,316 | -0.98(-2.94%) |
Apr 21, 2020 | 33.60 | 34.54 | 33.26 | 33.35 | 2,985,871 | -1.71(-4.87%) |
Apr 20, 2020 | 35.21 | 35.67 | 34.51 | 35.06 | 1,935,717 | -1.24(-3.42%) |
Apr 17, 2020 | 35.43 | 36.52 | 35.35 | 36.30 | 3,375,486 | +2.35(+6.92%) |
Apr 16, 2020 | 34.90 | 35.10 | 33.87 | 33.95 | 4,535,867 | -1.19(-3.38%) |
Apr 15, 2020 | 35.72 | 36.14 | 34.98 | 35.14 | 3,546,579 | -2.27(-6.06%) |
Apr 14, 2020 | 38.02 | 38.92 | 37.03 | 37.41 | 4,284,819 | +0.27(+0.73%) |
Apr 13, 2020 | 37.86 | 37.88 | 36.47 | 37.14 | 3,427,476 | -0.86(-2.27%) |
Apr 09, 2020 | 36.06 | 38.15 | 36.04 | 38.00 | 5,147,707 | +2.89(+8.22%) |
Apr 08, 2020 | 33.82 | 35.72 | 33.80 | 35.11 | 4,734,104 | +1.62(+4.82%) |
Apr 07, 2020 | 32.66 | 34.15 | 31.91 | 33.50 | 7,143,527 | +2.69(+8.75%) |
Apr 06, 2020 | 30.89 | 31.09 | 29.70 | 30.80 | 4,531,827 | +1.63(+5.60%) |
Apr 03, 2020 | 29.85 | 30.22 | 29.05 | 29.17 | 3,637,682 | -1.02(-3.37%) |
Apr 02, 2020 | 30.09 | 31.63 | 29.75 | 30.19 | 4,875,480 | -0.17(-0.57%) |
Apr 01, 2020 | 30.93 | 31.51 | 30.15 | 30.36 | 4,721,404 | -1.61(-5.05%) |
Mar 31, 2020 | 32.03 | 32.42 | 31.53 | 31.97 | 4,352,995 | -0.54(-1.67%) |
Mar 30, 2020 | 31.73 | 33.04 | 29.94 | 32.52 | 3,710,394 | +0.64(+2.02%) |
Mar 27, 2020 | 30.40 | 32.99 | 29.11 | 31.87 | 5,165,121 | +0.17(+0.54%) |
Mar 26, 2020 | 30.58 | 31.87 | 29.40 | 31.70 | 5,784,893 | +1.57(+5.21%) |
Mar 25, 2020 | 31.28 | 32.39 | 28.62 | 30.13 | 6,073,471 | -1.29(-4.10%) |
Mar 24, 2020 | 28.42 | 31.49 | 28.32 | 31.42 | 4,832,725 | +3.56(+12.76%) |
Mar 23, 2020 | 28.52 | 28.71 | 26.17 | 27.86 | 4,615,289 | -0.51(-1.79%) |
Mar 20, 2020 | 30.95 | 32.05 | 28.33 | 28.37 | 6,828,892 | -2.04(-6.71%) |
Mar 19, 2020 | 23.57 | 31.07 | 23.07 | 30.41 | 8,685,086 | +6.60(+27.70%) |
Mar 18, 2020 | 28.32 | 28.32 | 17.28 | 23.82 | 9,044,203 | -6.41(-21.19%) |
Mar 17, 2020 | 31.27 | 32.08 | 28.05 | 30.22 | 8,051,589 | -0.17(-0.57%) |
Mar 16, 2020 | 33.12 | 33.68 | 29.35 | 30.40 | 6,934,279 | -8.18(-21.21%) |
Mar 13, 2020 | 38.64 | 39.03 | 34.97 | 38.58 | 4,618,796 | +2.12(+5.82%) |
Mar 12, 2020 | 38.09 | 39.47 | 33.18 | 36.46 | 4,321,625 | -4.49(-10.97%) |
Mar 11, 2020 | 42.35 | 42.67 | 40.14 | 40.95 | 3,795,259 | -2.88(-6.56%) |
Mar 10, 2020 | 44.04 | 44.31 | 42.11 | 43.82 | 2,793,060 | +1.52(+3.60%) |
Mar 09, 2020 | 43.05 | 43.60 | 41.08 | 42.30 | 3,208,805 | -3.94(-8.52%) |
Mar 06, 2020 | 45.15 | 46.46 | 44.99 | 46.24 | 3,090,255 | -0.67(-1.43%) |
Mar 05, 2020 | 47.23 | 47.86 | 46.35 | 46.91 | 2,742,646 | -2.00(-4.08%) |
Mar 04, 2020 | 47.66 | 49.06 | 46.96 | 48.91 | 3,125,153 | +2.10(+4.50%) |
Mar 03, 2020 | 49.17 | 49.20 | 46.20 | 46.80 | 4,339,993 | -1.40(-2.90%) |
Mar 02, 2020 | 45.48 | 48.20 | 45.29 | 48.20 | 4,208,757 | +2.88(+6.35%) |
Feb 28, 2020 | 45.77 | 46.33 | 44.40 | 45.32 | 5,406,046 | -1.53(-3.26%) |
Feb 27, 2020 | 48.56 | 49.12 | 46.85 | 46.85 | 3,738,631 | -2.25(-4.57%) |
Feb 26, 2020 | 50.09 | 50.39 | 49.09 | 49.10 | 3,182,814 | -0.74(-1.48%) |
Feb 25, 2020 | 51.07 | 51.19 | 49.63 | 49.83 | 2,810,830 | -1.19(-2.33%) |
Feb 24, 2020 | 51.55 | 52.13 | 50.83 | 51.02 | 2,205,307 | -1.32(-2.52%) |
Feb 21, 2020 | 52.22 | 52.58 | 52.05 | 52.34 | 2,639,906 | -0.03(-0.05%) |
Feb 20, 2020 | 52.20 | 52.40 | 51.70 | 52.37 | 2,272,313 | -0.01(-0.02%) |
Feb 19, 2020 | 52.93 | 52.94 | 52.35 | 52.38 | 1,760,750 | -0.40(-0.75%) |
Feb 18, 2020 | 53.02 | 53.15 | 52.33 | 52.77 | 2,297,118 | -0.51(-0.96%) |
Feb 14, 2020 | 53.35 | 53.59 | 53.00 | 53.29 | 2,284,340 | -0.13(-0.24%) |
Feb 13, 2020 | 53.13 | 53.49 | 52.85 | 53.41 | 1,616,360 | +0.31(+0.58%) |
Feb 12, 2020 | 53.74 | 54.02 | 53.11 | 53.11 | 2,137,368 | -0.52(-0.98%) |
Feb 11, 2020 | 53.30 | 53.87 | 53.17 | 53.63 | 1,940,981 | +0.43(+0.81%) |
Feb 10, 2020 | 53.91 | 53.98 | 52.95 | 53.20 | 3,291,125 | -0.73(-1.35%) |
Feb 07, 2020 | 53.59 | 54.03 | 53.38 | 53.93 | 2,391,475 | +0.17(+0.32%) |
Feb 06, 2020 | 53.74 | 54.02 | 53.38 | 53.76 | 2,376,252 | +0.19(+0.35%) |
Feb 05, 2020 | 52.49 | 53.93 | 52.45 | 53.57 | 3,151,120 | +1.52(+2.93%) |
Feb 04, 2020 | 53.55 | 54.33 | 52.01 | 52.04 | 5,523,142 | -2.18(-4.02%) |